SPY261218C00930000
SPY Dec 18 2026 930.00 Call
optionOPRA
EODOct 27, 2026
0.02USD0.000%(0.00)1Vol1,737OI
SPY261218C00930000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 1 | 1,736 | 0.000% |
| 2026-10-21 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.000% | 8 | 1,729 | 0.000% |
| 2026-10-20 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 5 | 1,734 | 0.000% |
| 2026-10-13 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 3 | 1,734 | -33.333% |
| 2026-10-12 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 1 | 1,734 | -50.000% |
| 2026-10-09 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 4 | 1,735 | -50.000% |
| 2026-10-08 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -33.333% | 5 | 1,734 | -50.000% |
| 2026-10-07 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 7 | 1,727 | -66.667% |
| 2026-10-06 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 1 | 1,726 | -71.429% |
| 2026-10-05 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 6 | 1,732 | -71.429% |
| 2026-10-02 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 1 | 1,731 | -71.429% |
| 2026-10-01 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 3 | 1,728 | -66.667% |
| 2026-09-29 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 28 | 1,724 | -60.000% |
| 2026-09-28 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 5 | 1,719 | -71.429% |
| 2026-09-25 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 1 | 1,720 | -71.429% |
| 2026-09-24 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 6 | 1,714 | -75.000% |
| 2026-09-23 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -36.364% | 1 | 1,716 | -71.429% |
| 2026-09-22 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | -8.333% | 4 | 1,712 | -81.818% |
| 2026-09-21 | 0.1000 | 0.1200 | 0.1000 | 0.1200 | +71.429% | 3 | 1,713 | -83.333% |
| 2026-09-15 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -30.000% | 4 | 1,713 | -71.429% |
| 2026-09-11 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 4 | 1,713 | -80.000% |
| 2026-09-10 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -35.714% | 2 | 1,711 | -77.778% |
| 2026-09-03 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +40.000% | 1 | 1,710 | -85.714% |
| 2026-09-02 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 8 | 1,710 | -80.000% |
| 2026-09-01 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -18.182% | 1 | 1,709 | -77.778% |
| 2026-08-31 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -31.250% | 3 | 1,709 | -81.818% |
| 2026-08-27 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 2 | 1,707 | -87.500% |
| 2026-08-21 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +6.667% | 2 | 1,705 | -87.500% |
| 2026-08-20 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | -16.667% | 2 | 1,705 | -86.667% |
| 2026-08-19 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -14.286% | 2 | 1,703 | -88.889% |
| 2026-08-17 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -38.235% | 20 | 1,723 | -90.476% |
| 2026-08-14 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +17.241% | 6 | 1,723 | -94.118% |
| 2026-08-12 | 0.3200 | 0.3200 | 0.2800 | 0.2900 | 0.000% | 15 | 1,710 | -93.103% |
| 2026-08-11 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -17.143% | 1 | 1,709 | -93.103% |
| 2026-08-10 | 0.3700 | 0.3800 | 0.3500 | 0.3500 | -2.778% | 11 | 1,710 | -94.286% |
| 2026-08-07 | 0.3400 | 0.4300 | 0.3400 | 0.3600 | +24.138% | 2,125 | 122 | -94.444% |
| 2026-08-06 | 0.3600 | 0.3600 | 0.2700 | 0.2900 | -23.684% | 54 | 100 | -93.103% |
| 2026-08-05 | 0.7400 | 0.7400 | 0.3700 | 0.3800 | -32.143% | 66 | 93 | -94.737% |
| 2026-08-04 | 0.3500 | 0.5600 | 0.3500 | 0.5600 | +300.000% | 34 | 109 | -96.429% |
| 2026-07-27 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -12.500% | 3 | 106 | -85.714% |
| 2026-07-24 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -20.000% | 4 | 106 | -87.500% |
| 2026-07-21 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | +5.263% | 12 | 98 | -90.000% |
| 2026-07-20 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | -9.524% | 8 | 90 | -89.474% |
| 2026-07-17 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -25.000% | 1 | 89 | -90.476% |
| 2026-07-16 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +3.704% | 4 | 86 | -92.857% |
| 2026-07-15 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -10.000% | 1 | 86 | -92.593% |
| 2026-07-14 | 0.2900 | 0.3000 | 0.2700 | 0.3000 | -6.250% | 7 | 85 | -93.333% |
| 2026-07-13 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -5.882% | 4 | 81 | -93.750% |
| 2026-07-10 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +6.250% | 1 | 81 | -94.118% |
| 2026-07-07 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -15.789% | 2 | 79 | -93.750% |
| 2026-07-06 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +15.152% | 2 | 79 | -94.737% |
| 2026-07-02 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -10.811% | 1 | 80 | -93.939% |
| 2026-06-30 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -27.451% | 1 | 80 | -94.595% |
| 2026-06-18 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -3.774% | 4 | 76 | -96.078% |
| 2026-06-17 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -31.169% | 3 | 73 | -96.226% |
| 2026-06-16 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -13.483% | 2 | 73 | -97.403% |
| 2026-06-15 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +140.541% | 20 | 93 | -97.753% |
| 2026-06-11 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -17.778% | 1 | 93 | -94.595% |
| 2026-06-09 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | -16.667% | 2 | 94 | -95.556% |
| 2026-06-08 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -12.903% | 1 | 93 | -96.296% |
| 2026-06-05 | 0.6600 | 0.6600 | 0.6200 | 0.6200 | -31.868% | 2 | 93 | -96.774% |
| 2026-06-01 | 0.9700 | 0.9700 | 0.9100 | 0.9100 | -12.500% | 7 | 92 | -97.802% |
| 2026-05-29 | 1.2100 | 1.2100 | 1.0400 | 1.0400 | +5.051% | 2 | 91 | -98.077% |
| 2026-05-27 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -2.941% | 2 | 93 | -97.980% |
| 2026-05-26 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +20.000% | 1 | 93 | -98.039% |
| 2026-05-22 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | +21.429% | 2 | 95 | -97.647% |
| 2026-05-21 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | +1.449% | 3 | 92 | -97.143% |
| 2026-05-20 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -13.750% | 1 | 91 | -97.101% |
| 2026-05-18 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -20.000% | 1 | 91 | -97.500% |
| 2026-05-15 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -22.481% | 1 | 90 | -98.000% |
| 2026-05-14 | 1.2600 | 1.4300 | 1.2400 | 1.2900 | +21.698% | 8 | 93 | -98.450% |
| 2026-05-13 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +51.429% | 1 | 93 | -98.113% |
| 2026-05-12 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -27.083% | 10 | 93 | -97.143% |
| 2026-05-11 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +17.073% | 10 | 83 | -97.917% |
| 2026-05-08 | 0.8100 | 0.8300 | 0.8100 | 0.8200 | +36.667% | 11 | 76 | -97.561% |
| 2026-05-07 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -13.043% | 1 | 75 | -96.667% |
| 2026-05-06 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | +53.333% | 12 | 85 | -97.101% |
| 2026-04-21 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +4.651% | 1 | 86 | -95.556% |
| 2026-04-20 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -6.522% | 4 | 86 | -95.349% |
| 2026-04-17 | 0.4000 | 0.4600 | 0.4000 | 0.4600 | +31.429% | 37 | 90 | -95.652% |
| 2026-04-16 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | +118.750% | 2 | 96 | -94.286% |
| 2026-04-06 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +6.667% | 7 | 97 | -87.500% |
| 2026-03-31 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 2 | 103 | -86.667% |
| 2026-03-23 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 1 | 105 | -87.500% |
| 2026-03-20 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +13.333% | 1 | 106 | -88.235% |
| 2026-03-19 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | -11.765% | 20 | 105 | -86.667% |
| 2026-03-17 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -19.048% | 10 | 95 | -88.235% |
| 2026-03-11 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -30.000% | 9 | 99 | -90.476% |
| 2026-02-25 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +3.448% | 1 | 91 | -93.333% |
| 2026-02-20 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +3.571% | 10 | 91 | -93.103% |
| 2026-02-13 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -22.222% | 1 | 90 | -92.857% |
| 2026-02-12 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | -5.263% | 15 | 90 | -94.444% |
| 2026-02-04 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -5.000% | 30 | 75 | -94.737% |
| 2026-02-03 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -14.894% | 5 | 77 | -95.000% |
| 2026-01-29 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -14.545% | 10 | 77 | -95.745% |
| 2026-01-28 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +3.774% | 5 | 77 | -96.364% |
| 2026-01-27 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | +32.500% | 18 | 72 | -96.226% |
| 2026-01-23 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -4.762% | 20 | 72 | -95.000% |
| 2026-01-22 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +27.273% | 1 | 72 | -95.238% |
| 2026-01-20 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | -25.000% | 10 | 73 | -93.939% |
| 2026-01-16 | 0.4700 | 0.4700 | 0.4400 | 0.4400 | -18.519% | 7 | 65 | -95.455% |
| 2026-01-08 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -14.286% | 2 | 65 | -96.296% |
| 2026-01-07 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +21.154% | 1 | 63 | -96.825% |
| 2026-01-05 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +4.000% | 3 | 55 | -96.154% |
| 2025-12-31 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -10.714% | 4 | 55 | -96.000% |
| 2025-12-26 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +3.704% | 1 | 55 | -96.429% |
| 2025-12-24 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +5.882% | 2 | 54 | -96.296% |
| 2025-12-23 | 0.4700 | 0.5100 | 0.4700 | 0.5100 | +10.870% | 2 | 54 | -96.078% |
| 2025-12-22 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.000% | 17 | 54 | -95.652% |
| 2025-12-19 | 0.4500 | 0.4600 | 0.4300 | 0.4600 | -4.167% | 10 | 71 | -95.652% |
| 2025-12-18 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -21.311% | 17 | 66 | -95.833% |
| 2025-12-12 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -18.667% | 1 | 49 | -96.721% |
| 2025-12-11 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -2.597% | 1 | 49 | -97.333% |
| 2025-12-10 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -8.333% | 1 | 48 | -97.403% |
| 2025-12-08 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -3.448% | 1 | 49 | -97.619% |
| 2025-11-28 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +16.000% | 1 | 48 | -97.701% |
| 2025-11-20 | 0.8900 | 0.8900 | 0.7500 | 0.7500 | 0.000% | 3 | 47 | -97.333% |
| 2025-11-18 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | -20.213% | 3 | 45 | -97.333% |
| 2025-11-17 | 1.0300 | 1.0300 | 0.9400 | 0.9400 | -9.615% | 3 | 42 | -97.872% |
| 2025-11-14 | 0.9700 | 1.0400 | 0.9700 | 1.0400 | -6.306% | 4 | 39 | -98.077% |
| 2025-11-13 | 1.1400 | 1.1500 | 1.1100 | 1.1100 | -18.978% | 3 | 35 | -98.198% |
| 2025-11-12 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +5.385% | 2 | 32 | -98.540% |
| 2025-11-11 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | +25.000% | 10 | 30 | -98.462% |
| 2025-11-10 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +36.842% | 2 | 36 | -98.077% |
| 2025-11-07 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -18.280% | 10 | 34 | -97.368% |
| 2025-11-06 | 1.0200 | 1.0200 | 0.9300 | 0.9300 | -16.964% | 11 | 24 | -97.849% |
| 2025-11-04 | 1.3200 | 1.3200 | 1.1200 | 1.1200 | -19.424% | 12 | 13 | -98.214% |
| 2025-11-03 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +10.317% | 1 | 1 | -98.561% |
| 2025-10-30 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 0.000% | 1 | 1 | -98.413% |